CHN Industrial NV (CNHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,61%
|
11,605
|
11,405
|
11,67
|
11,45
|
| 17-05-2024 |
3.095.660 |
-0,61%
|
11,605
|
11,405
|
11,67
|
11,45
|
| 16-05-2024 |
6.444.751 |
-2,70%
|
11,83
|
11,43
|
11,66
|
11,52
|
| 15-05-2024 |
2.865.243 |
0,55%
|
11,83
|
11,675
|
11,87
|
11,835
|
| 14-05-2024 |
2.787.066 |
2,71%
|
11,635
|
11,635
|
11,905
|
11,77
|
| 13-05-2024 |
3.052.912 |
-0,52%
|
11,56
|
11,39
|
11,695
|
11,46
|
| 10-05-2024 |
3.392.456 |
1,59%
|
11,56
|
11,37
|
11,625
|
11,52
|
| 09-05-2024 |
2.594.974 |
1,37%
|
11,62
|
11,63
|
11,815
|
11,81
|
| 08-05-2024 |
4.103.578 |
-2,10%
|
11,62
|
11,62
|
11,895
|
11,65
|
| 07-05-2024 |
3.023.380 |
2,76%
|
11,62
|
11,62
|
11,91
|
11,90
|
| 06-05-2024 |
3.160.354 |
0,87%
|
11,71
|
11,51
|
11,72
|
11,58
|
| 03-05-2024 |
3.611.333 |
-1,71%
|
11,71
|
11,41
|
11,75
|
11,48
|
| 02-05-2024 |
7.172.584 |
3,09%
|
11,59
|
11,10
|
11,705
|
11,68
|
| 01-05-2024 |
4.935.593 |
-0,61%
|
11,40
|
11,22
|
11,48
|
11,33
|
| 30-04-2024 |
3.764.472 |
-2,81%
|
11,30
|
11,35
|
11,61
|
11,40
|
| 29-04-2024 |
4.684.324 |
2,81%
|
11,30
|
11,38
|
11,77
|
11,73
|
| 26-04-2024 |
7.018.901 |
0,26%
|
11,30
|
11,13
|
11,43
|
11,41
|
| 25-04-2024 |
9.065.620 |
-0,18%
|
11,26
|
11,12
|
11,40
|
11,38
|
| 24-04-2024 |
6.513.139 |
-1,55%
|
11,30
|
11,27
|
11,51
|
11,40
|
| 23-04-2024 |
7.791.091 |
0,70%
|
11,30
|
11,44
|
11,695
|
11,58
|
| 22-04-2024 |
11.061.796 |
-6,58%
|
11,30
|
11,16
|
11,755
|
11,50
|
| 19-04-2024 |
3.058.087 |
-0,73%
|
12,38
|
12,16
|
12,49
|
12,31
|
| 18-04-2024 |
2.836.884 |
0,32%
|
12,40
|
12,305
|
12,555
|
12,40
|
| 17-04-2024 |
3.447.276 |
-1,51%
|
12,69
|
12,34
|
12,7169
|
12,36
|
| 16-04-2024 |
5.111.578 |
-1,18%
|
12,45
|
12,345
|
12,59
|
12,55
|
| 15-04-2024 |
2.949.573 |
0,55%
|
12,84
|
12,585
|
12,94
|
12,70
|
| 12-04-2024 |
5.382.169 |
-2,55%
|
12,84
|
12,595
|
12,92
|
12,63
|
| 11-04-2024 |
4.540.161 |
-0,99%
|
12,78
|
12,85
|
13,15
|
12,96
|
| 10-04-2024 |
5.240.416 |
-0,31%
|
12,78
|
12,87
|
13,30
|
13,09
|
| 09-04-2024 |
3.533.919 |
3,14%
|
12,78
|
12,74
|
13,1378
|
13,13
|
| 08-04-2024 |
2.950.701 |
-0,70%
|
12,78
|
12,72
|
12,919
|
12,73
|
| 05-04-2024 |
2.608.778 |
0,00%
|
12,80
|
12,645
|
12,85
|
12,82
|
| 04-04-2024 |
3.533.921 |
-1,31%
|
12,855
|
12,81
|
13,165
|
12,82
|
| 03-04-2024 |
3.986.249 |
1,17%
|
12,855
|
12,80
|
13,005
|
12,99
|
| 02-04-2024 |
6.500.592 |
0,94%
|
13,06
|
12,58
|
12,91
|
12,84
|
| 01-04-2024 |
4.499.501 |
-1,85%
|
13,06
|
12,685
|
13,06
|
12,72
|
| 28-03-2024 |
3.423.529 |
0,00%
|
12,885
|
12,81
|
13,02
|
12,96
|
| 27-03-2024 |
3.506.034 |
3,27%
|
12,54
|
12,565
|
12,96
|
12,96
|
| 26-03-2024 |
2.731.265 |
0,24%
|
12,54
|
12,45
|
12,61
|
12,55
|
| 25-03-2024 |
4.677.952 |
-1,65%
|
12,76
|
12,44
|
12,77
|
12,52
|
| 22-03-2024 |
2.679.298 |
-0,93%
|
12,86
|
12,70
|
12,88
|
12,73
|
| 21-03-2024 |
5.769.111 |
1,42%
|
12,67
|
12,63
|
12,89
|
12,85
|
| 20-03-2024 |
5.937.214 |
1,77%
|
12,44
|
12,38
|
12,68
|
12,67
|
| 19-03-2024 |
2.268.041 |
0,73%
|
12,32
|
12,28
|
12,54
|
12,45
|
| 18-03-2024 |
2.447.004 |
0,16%
|
12,32
|
12,20
|
12,455
|
12,36
|
| 15-03-2024 |
3.721.381 |
-0,80%
|
12,32
|
12,29
|
12,53
|
12,34
|
| 14-03-2024 |
5.208.796 |
1,30%
|
12,32
|
12,28
|
12,54
|
12,44
|
| 13-03-2024 |
4.056.170 |
2,42%
|
11,83
|
11,99
|
12,41
|
12,28
|
| 12-03-2024 |
2.905.859 |
-0,91%
|
11,83
|
11,93
|
12,18
|
11,99
|
| 11-03-2024 |
3.094.277 |
2,11%
|
11,83
|
11,815
|
12,11
|
12,10
|
| 08-03-2024 |
5.033.972 |
0,34%
|
11,78
|
11,60
|
11,909
|
11,85
|
| 07-03-2024 |
5.557.294 |
0,94%
|
11,62
|
11,62
|
11,975
|
11,81
|
| 06-03-2024 |
4.248.464 |
-0,68%
|
11,68
|
11,62
|
11,79
|
11,70
|
| 05-03-2024 |
5.693.707 |
0,77%
|
11,68
|
11,58
|
12,02
|
11,78
|
| 04-03-2024 |
8.762.843 |
-3,07%
|
12,03
|
11,50
|
12,08
|
11,69
|
| 01-03-2024 |
6.725.588 |
0,92%
|
11,95
|
11,79
|
12,11
|
12,06
|
| 29-02-2024 |
4.802.067 |
0,34%
|
11,95
|
11,755
|
12,03
|
11,95
|
| 28-02-2024 |
4.070.736 |
-0,42%
|
12,01
|
11,88
|
12,03
|
11,91
|
| 27-02-2024 |
2.901.329 |
-0,42%
|
12,01
|
11,91
|
12,04
|
11,96
|
| 26-02-2024 |
3.422.116 |
-1,72%
|
12,17
|
11,92
|
12,235
|
12,01
|
| 23-02-2024 |
4.658.759 |
2,43%
|
11,92
|
11,90
|
12,25
|
12,22
|
| 22-02-2024 |
2.535.263 |
-0,17%
|
11,90
|
11,865
|
12,03
|
11,93
|
| 21-02-2024 |
2.834.840 |
0,08%
|
11,89
|
11,85
|
12,095
|
11,95
|
| 20-02-2024 |
5.195.112 |
-1,73%
|
12,30
|
11,73
|
11,98
|
11,94
|
| 19-02-2024 |
9.857.101 |
0,00%
|
12,30
|
12,115
|
12,33
|
12,15
|
| 16-02-2024 |
9.857.101 |
-3,19%
|
12,30
|
12,115
|
12,33
|
12,15
|
| 15-02-2024 |
7.411.517 |
-1,59%
|
12,32
|
12,305
|
12,615
|
12,35
|
| 14-02-2024 |
9.470.367 |
6,18%
|
12,32
|
12,055
|
12,74
|
12,55
|
| 13-02-2024 |
7.261.688 |
-4,83%
|
12,11
|
11,745
|
12,13
|
11,82
|
| 12-02-2024 |
6.162.787 |
2,73%
|
12,38
|
12,14
|
12,4575
|
12,42
|
| 09-02-2024 |
7.328.876 |
-0,74%
|
12,38
|
11,83
|
12,13
|
12,09
|
| 08-02-2024 |
8.333.897 |
-1,54%
|
12,38
|
12,12
|
12,39
|
12,18
|
| 07-02-2024 |
6.590.313 |
-0,40%
|
12,40
|
12,33
|
12,4995
|
12,37
|
| 06-02-2024 |
8.307.854 |
2,22%
|
12,26
|
12,26
|
12,56
|
12,42
|
| 05-02-2024 |
8.099.917 |
-1,06%
|
12,27
|
11,92
|
12,30
|
12,15
|
| 02-02-2024 |
8.107.497 |
-0,16%
|
12,13
|
12,04
|
12,345
|
12,28
|
| 01-02-2024 |
6.046.641 |
2,50%
|
12,12
|
12,065
|
12,29
|
12,30
|
| 31-01-2024 |
6.326.284 |
-0,58%
|
12,06
|
11,99
|
12,22
|
12,00
|
| 30-01-2024 |
4.923.763 |
-0,17%
|
11,88
|
12,01
|
12,195
|
12,07
|
| 29-01-2024 |
4.118.508 |
1,34%
|
11,88
|
11,765
|
12,155
|
12,09
|
| 26-01-2024 |
3.925.249 |
-0,08%
|
12,00
|
11,92
|
12,065
|
11,93
|
| 25-01-2024 |
4.709.415 |
0,93%
|
11,93
|
11,815
|
12,045
|
11,94
|
| 24-01-2024 |
3.611.318 |
-0,25%
|
12,01
|
11,825
|
12,035
|
11,83
|
| 23-01-2024 |
4.197.464 |
1,11%
|
11,73
|
11,68
|
11,89
|
11,86
|
| 22-01-2024 |
3.761.768 |
0,69%
|
11,73
|
11,66
|
11,895
|
11,73
|
| 19-01-2024 |
3.784.245 |
0,69%
|
11,52
|
11,47
|
11,67
|
11,65
|
| 18-01-2024 |
4.178.933 |
1,31%
|
11,47
|
11,43
|
11,615
|
11,57
|
| 17-01-2024 |
5.308.265 |
-0,35%
|
11,29
|
11,38
|
11,59
|
11,42
|
| 16-01-2024 |
4.946.290 |
-0,26%
|
11,29
|
11,29
|
11,58
|
11,46
|
| 15-01-2024 |
5.675.246 |
-1,12%
|
11,69
|
11,47
|
11,7986
|
11,49
|
| 12-01-2024 |
5.675.246 |
-1,12%
|
11,69
|
11,47
|
11,7986
|
11,49
|
| 11-01-2024 |
6.912.865 |
-1,69%
|
11,69
|
11,59
|
11,845
|
11,62
|
| 10-01-2024 |
5.851.580 |
-1,09%
|
11,865
|
11,73
|
11,935
|
11,82
|
| 09-01-2024 |
5.833.844 |
-2,77%
|
12,19
|
11,92
|
12,21
|
11,95
|
| 08-01-2024 |
9.108.540 |
1,91%
|
11,97
|
11,94
|
12,30
|
12,29
|
| 05-01-2024 |
5.445.906 |
1,35%
|
11,79
|
11,78
|
12,30
|
12,06
|
| 04-01-2024 |
5.195.575 |
-0,42%
|
11,94
|
11,885
|
12,035
|
11,90
|
| 03-01-2024 |
5.163.338 |
-1,73%
|
12,175
|
11,82
|
12,165
|
11,95
|
| 02-01-2024 |
6.624.941 |
-0,16%
|
12,175
|
12,105
|
12,42
|
12,16
|
| 29-12-2023 |
3.578.717 |
0,83%
|
12,29
|
12,12
|
12,29
|
12,18
|
Por favor leia o